Klaveness Combination Carriers ASA (FRA:36K)
Germany · Delayed Price · Currency is EUR 8.07
-0.22 (-2.65%)
At close: Mar 27, 2026
FRA:36K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.22 | 8.22 | 8.07 | 8.07 | 8.07 | -2.65% | - |
| Mar 26, 2026 | 8.17 | 8.29 | 8.17 | 8.29 | 8.29 | 1.59% | - |
| Mar 25, 2026 | 7.97 | 8.16 | 7.97 | 8.16 | 8.16 | 1.87% | - |
| Mar 24, 2026 | 7.63 | 8.01 | 7.63 | 8.01 | 8.01 | 4.16% | - |
| Mar 23, 2026 | 7.68 | 7.69 | 7.63 | 7.69 | 7.69 | -2.78% | - |
| Mar 20, 2026 | 8.11 | 8.13 | 7.91 | 7.91 | 7.91 | -4.35% | - |
| Mar 19, 2026 | 8.28 | 8.28 | 8.21 | 8.27 | 8.27 | 0.49% | - |
| Mar 18, 2026 | 8.03 | 8.23 | 8.03 | 8.23 | 8.23 | 2.75% | - |
| Mar 17, 2026 | 7.85 | 8.01 | 7.81 | 8.01 | 8.01 | 2.56% | - |
| Mar 16, 2026 | 7.78 | 7.81 | 7.71 | 7.81 | 7.81 | 0.51% | - |
| Mar 13, 2026 | 7.63 | 7.77 | 7.63 | 7.77 | 7.77 | -0.89% | - |
| Mar 12, 2026 | 7.93 | 7.94 | 7.84 | 7.84 | 7.84 | -2.49% | - |
| Mar 11, 2026 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -2.07% | - |
| Mar 10, 2026 | 7.96 | 8.21 | 7.96 | 8.21 | 8.21 | 1.23% | - |
| Mar 9, 2026 | 7.92 | 8.11 | 7.92 | 8.11 | 8.11 | 1.25% | - |
| Mar 6, 2026 | 7.97 | 8.06 | 7.97 | 8.01 | 8.01 | -1.11% | - |
| Mar 5, 2026 | 8.12 | 8.13 | 8.10 | 8.10 | 8.10 | -0.86% | - |
| Mar 4, 2026 | 8.22 | 8.30 | 8.17 | 8.17 | 8.17 | -0.73% | - |
| Mar 3, 2026 | 8.24 | 8.24 | 8.21 | 8.23 | 8.23 | -1.08% | - |
| Mar 2, 2026 | 8.24 | 8.32 | 8.19 | 8.32 | 8.32 | 2.72% | - |
| Feb 27, 2026 | 8.00 | 8.12 | 8.00 | 8.10 | 8.10 | 1.76% | - |
| Feb 26, 2026 | 8.05 | 8.05 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Feb 25, 2026 | 8.04 | 8.04 | 7.97 | 7.97 | 7.97 | -3.86% | - |
| Feb 24, 2026 | 8.21 | 8.29 | 8.21 | 8.29 | 8.29 | 0.36% | - |
| Feb 23, 2026 | 8.15 | 8.26 | 8.15 | 8.26 | 8.26 | 2.23% | - |
| Feb 20, 2026 | 7.98 | 8.08 | 7.98 | 8.08 | 8.08 | 1.89% | - |
| Feb 19, 2026 | 7.93 | 7.95 | 7.93 | 7.93 | 7.93 | 0.51% | - |
| Feb 18, 2026 | 7.89 | 7.89 | 7.88 | 7.89 | 7.89 | 0.25% | - |
| Feb 17, 2026 | 7.90 | 7.91 | 7.87 | 7.87 | 7.80 | -0.13% | - |
| Feb 16, 2026 | 7.81 | 7.88 | 7.81 | 7.88 | 7.81 | 3.14% | - |
| Feb 13, 2026 | 7.60 | 7.65 | 7.60 | 7.64 | 7.57 | -3.29% | - |
| Feb 12, 2026 | 7.82 | 7.90 | 7.80 | 7.90 | 7.83 | 2.07% | - |
| Feb 11, 2026 | 7.65 | 7.74 | 7.65 | 7.74 | 7.67 | 0.26% | - |
| Feb 10, 2026 | 7.63 | 7.72 | 7.63 | 7.72 | 7.65 | 1.31% | - |
| Feb 9, 2026 | 7.67 | 7.67 | 7.62 | 7.62 | 7.55 | 0.93% | - |
| Feb 6, 2026 | 7.58 | 7.58 | 7.55 | 7.55 | 7.49 | 0.94% | - |
| Feb 5, 2026 | 7.48 | 7.50 | 7.48 | 7.48 | 7.42 | -1.58% | - |
| Feb 4, 2026 | 7.61 | 7.65 | 7.60 | 7.60 | 7.53 | -2.19% | - |
| Feb 3, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.70 | 0.39% | - |
| Feb 2, 2026 | 7.58 | 7.74 | 7.58 | 7.74 | 7.67 | 0.78% | - |
| Jan 30, 2026 | 7.59 | 7.68 | 7.59 | 7.68 | 7.61 | 1.32% | - |
| Jan 29, 2026 | 7.63 | 7.70 | 7.58 | 7.58 | 7.52 | -0.92% | 579 |
| Jan 28, 2026 | 7.52 | 7.65 | 7.46 | 7.65 | 7.58 | 1.06% | 2,640 |
| Jan 27, 2026 | 7.40 | 7.57 | 7.40 | 7.57 | 7.51 | 4.99% | - |
| Jan 26, 2026 | 7.20 | 7.21 | 7.19 | 7.21 | 7.15 | 1.41% | - |
| Jan 23, 2026 | 7.03 | 7.11 | 7.02 | 7.11 | 7.05 | -0.70% | - |
| Jan 22, 2026 | 7.11 | 7.16 | 7.11 | 7.16 | 7.10 | 1.85% | - |
| Jan 21, 2026 | 6.92 | 7.03 | 6.92 | 7.03 | 6.97 | 1.30% | - |
| Jan 20, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.88 | -0.86% | - |
| Jan 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | -1.82% | - |